95,690€
0,37%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 94,96 | 96,40 | 94,66 | 95,82 | 0,50% | 856,00 |
| 11.11.2026 | 93,88 | 95,34 | 92,68 | 95,34 | 3,16% | 1.384,00 |
| 10.11.2026 | 93,98 | 93,98 | 92,16 | 92,42 | -1,62% | 740,00 |
| 09.11.2026 | 91,68 | 93,94 | 91,36 | 93,94 | 2,73% | 1.179,00 |
| 06.11.2026 | 88,70 | 91,44 | 88,68 | 91,44 | 1,94% | 279,00 |
| 05.11.2026 | 90,00 | 92,80 | 88,24 | 89,70 | 1,29% | 1.128,00 |
| 04.11.2026 | 84,66 | 89,02 | 84,66 | 88,56 | 4,36% | 615,00 |
| 03.11.2026 | 82,44 | 85,48 | 82,44 | 84,86 | 6,88% | 552,00 |
| 02.11.2026 | 82,70 | 84,56 | 79,40 | 79,40 | -4,15% | 196,00 |
| 30.10.2026 | 84,78 | 84,78 | 82,84 | 82,84 | -1,76% | 1.957,00 |
| 29.10.2026 | 82,84 | 85,02 | 82,28 | 84,32 | 2,73% | 1.834,00 |
| 28.10.2026 | 81,20 | 82,38 | 81,20 | 82,08 | 0,56% | 489,00 |
| 27.10.2026 | 81,04 | 81,76 | 80,88 | 81,62 | 1,17% | 957,00 |
| 26.10.2026 | 78,54 | 80,70 | 78,54 | 80,68 | 0,27% | 694,00 |
| 23.10.2026 | 80,46 | 81,12 | 80,10 | 80,46 | 1,13% | 109,00 |
| 22.10.2026 | 77,84 | 79,56 | 77,84 | 79,56 | 1,45% | 48,00 |
| 21.10.2026 | 78,22 | 79,00 | 78,22 | 78,42 | 0,36% | 263,00 |
| 20.10.2026 | 77,54 | 78,22 | 77,54 | 78,14 | 0,18% | 57,00 |
| 19.10.2026 | 77,12 | 78,00 | 76,60 | 78,00 | 1,43% | 118,00 |
| 16.10.2026 | 78,06 | 78,06 | 76,90 | 76,90 | -2,04% | 76,00 |
| 15.10.2026 | 77,68 | 78,50 | 76,64 | 78,50 | 1,66% | 298,00 |
| 14.10.2026 | 76,90 | 77,22 | 76,86 | 77,22 | -1,08% | 208,00 |
| 13.10.2026 | 78,06 | 78,06 | 78,06 | 78,06 | 1,40% | 26,00 |
| 12.10.2026 | 76,60 | 76,98 | 75,84 | 76,98 | 3,14% | 51,00 |
| 09.10.2026 | 74,76 | 74,76 | 74,64 | 74,64 | 0,19% | 168,00 |
| 08.10.2026 | 75,82 | 76,10 | 73,66 | 74,50 | -2,87% | 397,00 |
| 07.10.2026 | 76,52 | 77,96 | 76,52 | 76,70 | -0,08% | 262,00 |
| 06.10.2026 | 77,66 | 77,84 | 76,76 | 76,76 | -1,03% | 206,00 |
| 05.10.2026 | 76,34 | 77,72 | 75,48 | 77,56 | 2,48% | 912,00 |
| 02.10.2026 | 75,52 | 75,78 | 75,46 | 75,68 | 0,19% | 514,00 |
| 01.10.2026 | 76,66 | 76,86 | 75,54 | 75,54 | -1,05% | 299,00 |
| 30.09.2026 | 77,50 | 77,56 | 76,34 | 76,34 | -1,17% | 322,00 |
| 29.09.2026 | 76,31 | 77,35 | 75,95 | 77,24 | 1,79% | - |
| 28.09.2026 | 75,88 | 75,88 | 75,88 | 75,88 | 0,13% | 120,00 |
| 25.09.2026 | 75,84 | 75,84 | 74,54 | 75,78 | -0,50% | 119,00 |
| 24.09.2026 | 76,24 | 76,24 | 76,16 | 76,16 | -1,32% | 256,00 |
| 23.09.2026 | 77,00 | 78,20 | 77,00 | 77,18 | -0,41% | 544,00 |
| 22.09.2026 | 76,64 | 77,50 | 76,64 | 77,50 | 0,86% | 150,00 |
| 21.09.2026 | 76,82 | 77,36 | 76,36 | 76,84 | -0,26% | 700,00 |
| 18.09.2026 | 76,36 | 77,04 | 76,36 | 77,04 | -0,52% | 127,00 |
| 17.09.2026 | 78,00 | 78,00 | 77,30 | 77,44 | -0,26% | 525,00 |
| 16.09.2026 | 74,68 | 77,64 | 74,28 | 77,64 | 4,50% | 214,00 |
| 15.09.2026 | 74,12 | 74,36 | 73,28 | 74,30 | 0,03% | 104,00 |
| 14.09.2026 | 72,56 | 74,38 | 72,54 | 74,28 | 2,20% | 528,00 |
| 11.09.2026 | 74,70 | 75,00 | 72,68 | 72,68 | -2,00% | 155,00 |
| 10.09.2026 | 74,32 | 74,32 | 74,16 | 74,16 | 0,43% | 81,00 |
| 09.09.2026 | 74,84 | 74,84 | 73,84 | 73,84 | -1,39% | 73,00 |
| 08.09.2026 | 76,46 | 76,46 | 74,86 | 74,88 | -3,08% | 262,00 |
| 07.09.2026 | 77,48 | 77,48 | 76,64 | 77,26 | 0,26% | 219,00 |
| 04.09.2026 | 77,18 | 77,18 | 75,70 | 77,06 | -0,26% | 355,00 |
| 03.09.2026 | 77,14 | 77,36 | 77,14 | 77,26 | -1,53% | 126,00 |
| 02.09.2026 | 78,68 | 79,04 | 78,46 | 78,46 | 0,54% | 68,00 |
| 01.09.2026 | 78,64 | 79,50 | 77,46 | 78,04 | -0,08% | 428,00 |
| 31.08.2026 | 77,62 | 78,10 | 77,60 | 78,10 | 0,41% | 439,00 |
| 28.08.2026 | 77,40 | 77,78 | 77,40 | 77,78 | -0,49% | 47,00 |
| 27.08.2026 | 77,64 | 78,16 | 77,50 | 78,16 | 0,26% | 48,00 |
| 26.08.2026 | 78,24 | 78,30 | 77,10 | 77,96 | 0,98% | 437,00 |
| 25.08.2026 | 77,42 | 77,64 | 77,00 | 77,20 | -0,59% | 460,00 |
| 24.08.2026 | 76,48 | 77,66 | 76,48 | 77,66 | 0,88% | 335,00 |
| 21.08.2026 | 76,98 | 76,98 | 76,98 | 76,98 | -1,61% | 46,00 |
| 20.08.2026 | 79,10 | 79,10 | 78,24 | 78,24 | -1,09% | 55,00 |
| 19.08.2026 | 78,06 | 79,10 | 78,06 | 79,10 | 0,20% | 88,00 |
| 18.08.2026 | 77,94 | 78,94 | 77,84 | 78,94 | 1,02% | 281,00 |
| 17.08.2026 | 79,30 | 79,30 | 78,14 | 78,14 | -1,59% | 320,00 |
| 14.08.2026 | 79,76 | 80,10 | 79,24 | 79,40 | -1,07% | 426,00 |
| 13.08.2026 | 80,40 | 81,14 | 79,98 | 80,26 | 0,35% | 534,00 |
| 12.08.2026 | 80,80 | 80,90 | 79,60 | 79,98 | -1,50% | 272,00 |
| 11.08.2026 | 79,28 | 81,20 | 79,28 | 81,20 | 1,50% | 248,00 |
| 10.08.2026 | 77,28 | 80,00 | 77,12 | 80,00 | 3,36% | 350,00 |
| 07.08.2026 | 77,00 | 78,00 | 76,82 | 77,40 | 0,86% | 251,00 |
| 06.08.2026 | 76,60 | 76,74 | 76,60 | 76,74 | -1,62% | 298,00 |
| 05.08.2026 | 77,46 | 78,16 | 75,00 | 78,00 | 1,25% | 1.869,00 |
| 04.08.2026 | 76,96 | 77,62 | 76,88 | 77,04 | 0,05% | 333,00 |
| 03.08.2026 | 75,40 | 77,00 | 74,76 | 77,00 | 3,41% | 605,00 |
| 31.07.2026 | 75,80 | 76,54 | 74,46 | 74,46 | -0,35% | 497,00 |
| 30.07.2026 | 75,78 | 75,78 | 74,72 | 74,72 | -0,43% | 834,00 |
| 29.07.2026 | 73,64 | 75,50 | 73,64 | 75,04 | 1,71% | 1.622,00 |
| 28.07.2026 | 74,28 | 74,38 | 73,78 | 73,78 | 1,15% | 218,00 |
| 27.07.2026 | 72,62 | 73,36 | 71,82 | 72,94 | -0,08% | 1.154,00 |
| 24.07.2026 | 77,44 | 79,36 | 73,00 | 73,00 | -0,63% | 1.490,00 |
| 23.07.2026 | 73,54 | 74,04 | 73,12 | 73,46 | -0,68% | 386,00 |
| 22.07.2026 | 73,64 | 74,00 | 72,86 | 73,96 | 1,07% | 911,00 |
| 21.07.2026 | 75,02 | 75,02 | 73,18 | 73,18 | -2,24% | 313,00 |
| 20.07.2026 | 74,52 | 75,56 | 74,52 | 74,86 | -0,98% | 267,00 |
| 17.07.2026 | 76,48 | 77,02 | 75,00 | 75,60 | -1,25% | 667,00 |
| 16.07.2026 | 75,68 | 76,96 | 75,68 | 76,56 | -0,78% | 453,00 |
| 15.07.2026 | 78,90 | 78,90 | 76,84 | 77,16 | -2,01% | 512,00 |
| 14.07.2026 | 80,74 | 80,74 | 77,54 | 78,74 | -2,36% | 112,00 |
| 13.07.2026 | 80,32 | 81,26 | 80,26 | 80,64 | 1,38% | 139,00 |
| 10.07.2026 | 79,64 | 79,68 | 79,54 | 79,54 | -1,41% | 152,00 |
| 09.07.2026 | 81,46 | 82,02 | 80,52 | 80,68 | -1,68% | 283,00 |
| 08.07.2026 | 83,34 | 83,34 | 81,78 | 82,06 | -1,25% | 59,00 |
| 07.07.2026 | 83,82 | 83,94 | 82,62 | 83,10 | -0,50% | 189,00 |
| 06.07.2026 | 81,90 | 83,52 | 81,48 | 83,52 | 2,20% | 762,00 |
| 03.07.2026 | 82,18 | 82,96 | 81,50 | 81,72 | -0,63% | 331,00 |
| 02.07.2026 | 80,80 | 82,38 | 80,80 | 82,24 | 2,26% | 952,00 |
| 01.07.2026 | 79,44 | 80,42 | 78,74 | 80,42 | 1,36% | 185,00 |
| 30.06.2026 | 80,52 | 80,52 | 79,22 | 79,34 | -0,87% | 149,00 |
| 29.06.2026 | 79,64 | 80,42 | 79,48 | 80,04 | 0,30% | 235,00 |
| 26.06.2026 | 78,26 | 80,80 | 77,82 | 79,80 | 0,38% | 835,00 |